H&R Real Estate Investment Trust (HRUFF)
OTCMKTS · Delayed Price · Currency is USD · Units
7.89
0.00 (0.00%)
At close: Jul 7, 2026
HRUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | - | - | - |
| Jul 7, 2026 | 7.89 | 7.89 | 7.80 | 7.89 | 7.89 | 0.64% | 19,097 |
| Jul 2, 2026 | 7.79 | 7.87 | 7.79 | 7.84 | 7.84 | 1.16% | 7,888 |
| Jun 30, 2026 | 7.76 | 7.82 | 7.75 | 7.75 | 7.75 | -0.03% | 157,820 |
| Jun 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | -1.04% | 159,870 |
| Jun 26, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.83 | 1.68% | 13,046 |
| Jun 24, 2026 | 7.71 | 7.74 | 7.71 | 7.74 | 7.70 | -0.44% | 21,769 |
| Jun 23, 2026 | 7.82 | 7.82 | 7.78 | 7.78 | 7.74 | 0.17% | 20,743 |
| Jun 22, 2026 | 7.78 | 7.78 | 7.76 | 7.76 | 7.73 | -1.76% | 149,409 |
| Jun 18, 2026 | 7.79 | 7.91 | 7.79 | 7.90 | 7.86 | 1.94% | 142,448 |
| Jun 17, 2026 | 7.91 | 7.91 | 7.75 | 7.75 | 7.71 | -2.39% | 59,711 |
| Jun 16, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.90 | -0.25% | 931,210 |
| Jun 15, 2026 | 7.88 | 8.00 | 7.88 | 7.96 | 7.92 | 1.02% | 7,343 |
| Jun 12, 2026 | 8.05 | 8.21 | 7.88 | 7.88 | 7.84 | -3.43% | 112,401 |
| Jun 11, 2026 | 7.58 | 8.18 | 7.58 | 8.16 | 8.12 | 9.24% | 2,155 |
| Jun 9, 2026 | 7.47 | 7.47 | 7.45 | 7.47 | 7.44 | 1.67% | 5,050 |
| Jun 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | -0.31% | 4,000 |
| Jun 5, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | -2.28% | 128 |
| Jun 2, 2026 | 7.50 | 7.55 | 7.50 | 7.54 | 7.51 | 1.37% | 638 |
| Jun 1, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | -0.59% | 893 |
| May 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | 1.08% | 7,812 |
| May 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.37 | -1.70% | 9,096 |
| May 20, 2026 | 7.37 | 7.57 | 7.37 | 7.57 | 7.50 | 3.12% | 3,615 |
| May 19, 2026 | 7.51 | 7.51 | 7.34 | 7.34 | 7.27 | -2.26% | 14,574 |
| May 15, 2026 | 7.61 | 7.61 | 7.49 | 7.51 | 7.44 | -2.72% | 1,500 |
| May 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | 2.12% | 100 |
| May 13, 2026 | 7.66 | 7.66 | 7.53 | 7.56 | 7.49 | -4.06% | 16,016 |
| May 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.81 | 0.75% | 100 |
| May 7, 2026 | 7.77 | 7.82 | 7.77 | 7.82 | 7.75 | 1.57% | 630 |
| May 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -1.91% | 100 |
| May 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 0.38% | 100 |
| Apr 30, 2026 | 7.84 | 7.84 | 7.81 | 7.82 | 7.75 | 0.62% | 6,120 |
| Apr 27, 2026 | 7.81 | 7.81 | 7.80 | 7.81 | 7.70 | -0.41% | 7,145 |
| Apr 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.73 | 1.95% | 20,546 |
| Apr 23, 2026 | 7.69 | 7.69 | 7.68 | 7.69 | 7.58 | 1.59% | 108,077 |
| Apr 22, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.46 | -0.26% | 150 |
| Apr 21, 2026 | 7.57 | 7.60 | 7.57 | 7.59 | 7.48 | 0.53% | 7,418 |
| Apr 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -1.69% | 200 |
| Apr 17, 2026 | 7.71 | 7.71 | 7.66 | 7.68 | 7.57 | 0.13% | 615 |
| Apr 16, 2026 | 7.81 | 7.81 | 7.67 | 7.67 | 7.56 | 0.29% | 543 |
| Apr 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | 4.48% | 350 |
| Apr 9, 2026 | 7.41 | 7.41 | 7.31 | 7.32 | 7.22 | -0.95% | 1,956 |
| Apr 8, 2026 | 7.36 | 7.39 | 7.35 | 7.39 | 7.29 | 1.93% | 6,030 |
| Apr 7, 2026 | 7.23 | 7.25 | 7.23 | 7.25 | 7.15 | 1.40% | 1,600 |
| Apr 6, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.05 | 0.42% | 654 |
| Apr 2, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.02 | - | 9,511 |
| Apr 1, 2026 | 7.08 | 7.12 | 7.08 | 7.12 | 7.02 | 1.57% | 650 |
| Mar 31, 2026 | 7.05 | 7.05 | 7.01 | 7.01 | 6.91 | 0.65% | 4,580 |
| Mar 30, 2026 | 7.03 | 7.03 | 7.00 | 7.00 | 6.87 | -0.41% | 11,213 |
| Mar 27, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 6.90 | -1.82% | 10,286 |